Catering International & Services S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 9.100 | 9.200 | 9.080 | 9.140 | 8.830 | 917 |
| 2025-02-24 | 9.100 | 9.180 | 9.100 | 9.100 | 8.792 | 1,483 |
| 2025-02-21 | 9.000 | 9.100 | 9.000 | 9.100 | 8.792 | 2,039 |
| 2025-02-20 | 9.020 | 9.020 | 9.020 | 9.020 | 8.714 | 497 |
| 2025-02-19 | 9.000 | 9.020 | 8.940 | 9.020 | 8.714 | 1,388 |
| 2025-02-18 | 9.020 | 9.040 | 8.960 | 9.020 | 8.714 | 568 |
| 2025-02-17 | 9.020 | 9.040 | 8.900 | 9.020 | 8.714 | 4,664 |
| 2025-02-14 | 9.140 | 9.140 | 9.060 | 9.060 | 8.753 | 900 |
| 2025-02-13 | 9.140 | 9.140 | 9.060 | 9.140 | 8.830 | 926 |
| 2025-02-12 | 9.240 | 9.240 | 9.060 | 9.140 | 8.830 | 4,136 |
| 2025-02-11 | 9.300 | 9.300 | 9.240 | 9.240 | 8.927 | 1,498 |
| 2025-02-10 | 9.300 | 9.300 | 9.300 | 9.300 | 8.985 | 151 |
| 2025-02-07 | 9.400 | 9.400 | 9.280 | 9.300 | 8.985 | 2,668 |
| 2025-02-06 | 9.400 | 9.420 | 9.400 | 9.400 | 9.082 | 516 |
| 2025-02-05 | 9.440 | 9.440 | 9.360 | 9.400 | 9.082 | 1,585 |
| 2025-02-04 | 9.520 | 9.520 | 9.420 | 9.440 | 9.120 | 2,038 |
| 2025-02-03 | 9.620 | 9.620 | 9.440 | 9.520 | 9.197 | 1,751 |
| 2025-01-31 | 9.600 | 9.620 | 9.540 | 9.600 | 9.275 | 1,952 |
| 2025-01-30 | 9.640 | 9.660 | 9.580 | 9.580 | 9.255 | 1,966 |
| 2025-01-29 | 9.680 | 9.680 | 9.600 | 9.620 | 9.294 | 5,424 |
| 2025-01-28 | 9.700 | 9.700 | 9.640 | 9.680 | 9.352 | 2,853 |
| 2025-01-27 | 9.720 | 9.720 | 9.700 | 9.700 | 9.371 | 1,794 |
| 2025-01-24 | 9.720 | 9.720 | 9.680 | 9.720 | 9.391 | 3,190 |
| 2025-01-23 | 9.760 | 9.800 | 9.720 | 9.720 | 9.391 | 2,779 |
| 2025-01-22 | 9.820 | 9.820 | 9.720 | 9.760 | 9.429 | 2,560 |
| 2025-01-21 | 9.700 | 9.820 | 9.680 | 9.800 | 9.468 | 3,985 |
| 2025-01-20 | 9.660 | 9.780 | 9.640 | 9.700 | 9.371 | 6,643 |
| 2025-01-17 | 9.480 | 9.600 | 9.480 | 9.560 | 9.236 | 1,150 |
| 2025-01-16 | 9.500 | 9.500 | 9.420 | 9.480 | 9.159 | 12,017 |
| 2025-01-15 | 9.480 | 9.480 | 9.380 | 9.380 | 9.062 | 562 |
| 2025-01-14 | 9.660 | 9.660 | 9.340 | 9.480 | 9.159 | 8,582 |
| 2025-01-13 | 9.500 | 9.660 | 9.500 | 9.640 | 9.313 | 2,265 |
| 2025-01-10 | 9.660 | 9.660 | 9.560 | 9.580 | 9.255 | 1,685 |
| 2025-01-09 | 9.700 | 9.700 | 9.600 | 9.660 | 9.333 | 1,077 |
| 2025-01-08 | 9.680 | 9.720 | 9.660 | 9.660 | 9.333 | 3,231 |
| 2025-01-07 | 9.500 | 9.660 | 9.500 | 9.660 | 9.333 | 1,692 |
| 2025-01-06 | 9.340 | 9.540 | 9.340 | 9.500 | 9.178 | 2,517 |
| 2025-01-03 | 9.340 | 9.360 | 9.300 | 9.340 | 9.024 | 1,381 |
| 2025-01-02 | 9.300 | 9.340 | 9.280 | 9.340 | 9.024 | 1,273 |
| 2024-12-31 | 9.260 | 9.300 | 9.160 | 9.300 | 8.985 | 4,511 |
| 2024-12-30 | 9.240 | 9.240 | 9.180 | 9.240 | 8.927 | 3,421 |
| 2024-12-27 | 9.020 | 9.200 | 9.020 | 9.200 | 8.888 | 1,742 |
| 2024-12-24 | 8.800 | 9.000 | 8.800 | 9.000 | 8.695 | 5,756 |
| 2024-12-23 | 8.580 | 8.780 | 8.580 | 8.780 | 8.483 | 1,185 |
| 2024-12-20 | 8.500 | 8.580 | 8.460 | 8.580 | 8.289 | 2,890 |
| 2024-12-19 | 8.600 | 8.600 | 8.500 | 8.500 | 8.212 | 317 |
| 2024-12-18 | 8.680 | 8.680 | 8.600 | 8.600 | 8.309 | 87 |
| 2024-12-17 | 8.760 | 8.760 | 8.680 | 8.680 | 8.386 | 281 |
| 2024-12-16 | 8.780 | 8.780 | 8.760 | 8.760 | 8.463 | 50,087 |
| 2024-12-13 | 8.780 | 8.780 | 8.780 | 8.780 | 8.483 | 509 |
| 2024-12-12 | 8.780 | 8.780 | 8.780 | 8.780 | 8.483 | 261 |
| 2024-12-11 | 8.820 | 8.840 | 8.780 | 8.780 | 8.483 | 323 |
| 2024-12-10 | 8.620 | 8.820 | 8.560 | 8.820 | 8.521 | 2,420 |
| 2024-12-09 | 8.120 | 8.600 | 8.120 | 8.600 | 8.309 | 4,085 |
| 2024-12-06 | 8.160 | 8.180 | 8.120 | 8.180 | 7.903 | 1,111 |
| 2024-12-05 | 8.180 | 8.210 | 8.160 | 8.160 | 7.884 | 3,042 |
| 2024-12-04 | 8.340 | 8.360 | 8.160 | 8.180 | 7.903 | 1,361 |
| 2024-12-03 | 8.260 | 8.340 | 8.260 | 8.340 | 8.057 | 18,268 |
| 2024-12-02 | 8.420 | 8.440 | 8.100 | 8.340 | 8.057 | 6,200 |
| 2024-11-29 | 8.440 | 8.520 | 8.420 | 8.420 | 8.135 | 3,846 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.3000 EUR |
| 2025-06-18 | 0.1750 EUR |
| 2024-06-19 | 0.1620 EUR |
| 2023-06-21 | 0.1590 EUR |
| 2022-06-22 | 0.1590 EUR |
| 2019-06-19 | 0.1200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.